日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アバールデータ(6918)の株価時系列情報

アバールデータ(6918)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/06/13 2,042 2,046 1,980 1,994 33,700
2025/06/12 2,062 2,073 2,042 2,042 6,200
2025/06/11 2,067 2,073 2,055 2,062 11,000
2025/06/10 2,040 2,076 2,040 2,042 9,100
2025/06/09 2,035 2,046 2,030 2,040 7,600
2025/06/06 2,055 2,055 2,021 2,024 12,000
2025/06/05 2,047 2,083 2,040 2,040 12,800
2025/06/04 2,045 2,057 2,043 2,045 11,700
2025/06/03 2,048 2,059 2,032 2,032 10,400
2025/06/02 2,050 2,080 2,045 2,047 13,600
2025/05/30 2,042 2,063 2,036 2,045 9,500
2025/05/29 2,055 2,093 2,055 2,055 13,900
2025/05/28 2,043 2,078 2,043 2,055 7,300
2025/05/27 2,049 2,085 2,039 2,064 9,400
2025/05/26 2,046 2,058 1,977 2,026 69,300
2025/05/23 2,020 2,086 2,020 2,075 17,400
2025/05/22 2,022 2,046 2,009 2,018 9,000
2025/05/21 2,076 2,091 2,044 2,045 5,100
2025/05/20 2,024 2,111 2,024 2,057 13,400
2025/05/19 2,087 2,087 2,005 2,005 8,800
2025/05/16 2,069 2,098 2,050 2,072 9,800
2025/05/15 2,024 2,087 2,017 2,057 24,100
2025/05/14 2,089 2,104 2,023 2,046 16,600
2025/05/13 2,103 2,135 2,078 2,089 20,200
2025/05/12 2,081 2,111 2,061 2,061 15,700
2025/05/09 2,093 2,104 2,076 2,078 14,300
2025/05/08 2,054 2,095 2,036 2,093 14,800
2025/05/07 2,001 2,075 1,988 2,049 13,700
2025/05/02 1,998 2,029 1,967 1,987 17,800
2025/05/01 1,987 2,017 1,961 1,997 14,000
2025/04/30 2,004 2,017 1,968 1,997 13,900
2025/04/28 2,068 2,070 2,004 2,004 9,200
2025/04/25 1,979 2,056 1,979 2,034 15,500
2025/04/24 2,001 2,020 1,966 1,977 9,500
2025/04/23 1,977 1,997 1,951 1,971 13,500
2025/04/22 1,969 1,975 1,951 1,971 2,700
2025/04/21 1,956 2,002 1,951 1,963 8,300
2025/04/18 1,947 1,965 1,942 1,965 6,900
2025/04/17 1,907 1,955 1,907 1,949 14,700
2025/04/16 1,963 1,963 1,910 1,926 12,200
2025/04/15 1,992 1,994 1,945 1,945 8,900
2025/04/14 1,931 1,969 1,931 1,965 14,700
2025/04/11 1,844 1,898 1,785 1,891 14,200
2025/04/10 1,901 1,901 1,830 1,867 18,100
2025/04/09 1,830 1,830 1,696 1,736 34,500
2025/04/08 1,792 1,897 1,792 1,848 37,900
2025/04/07 1,670 1,808 1,666 1,697 74,400
2025/04/04 2,095 2,154 1,948 1,977 71,800
2025/04/03 2,163 2,185 2,134 2,145 52,800
2025/04/02 2,246 2,252 2,204 2,241 27,200
2025/04/01 2,252 2,264 2,218 2,220 25,200
2025/03/31 2,301 2,301 2,222 2,243 60,400
2025/03/28 2,400 2,418 2,330 2,340 23,300
2025/03/27 2,393 2,414 2,363 2,400 18,300
2025/03/26 2,431 2,431 2,386 2,404 17,500
2025/03/25 2,435 2,478 2,426 2,431 11,300
2025/03/24 2,482 2,482 2,422 2,422 9,500
2025/03/21 2,490 2,501 2,482 2,482 9,600
2025/03/19 2,487 2,533 2,484 2,484 22,300
2025/03/18 2,477 2,494 2,463 2,487 6,500
2025/03/17 2,486 2,486 2,456 2,463 5,700
2025/03/14 2,451 2,488 2,450 2,452 7,800
2025/03/13 2,490 2,535 2,451 2,451 21,800
2025/03/12 2,421 2,472 2,410 2,450 12,800
2025/03/11 2,368 2,421 2,350 2,421 15,700
2025/03/10 2,351 2,412 2,351 2,412 10,200
2025/03/07 2,315 2,351 2,315 2,343 11,800
2025/03/06 2,337 2,369 2,318 2,318 14,100
2025/03/05 2,294 2,347 2,294 2,338 19,500
2025/03/04 2,337 2,347 2,292 2,294 31,800
2025/03/03 2,399 2,399 2,333 2,340 29,200
2025/02/28 2,401 2,404 2,363 2,368 43,900
2025/02/27 2,449 2,454 2,411 2,424 15,200
2025/02/26 2,484 2,517 2,400 2,429 31,900
2025/02/25 2,485 2,543 2,485 2,487 11,500
2025/02/21 2,470 2,509 2,458 2,487 12,800
2025/02/20 2,533 2,548 2,467 2,470 40,800
2025/02/19 2,532 2,584 2,532 2,538 10,700
2025/02/18 2,503 2,590 2,482 2,531 25,400
2025/02/17 2,544 2,580 2,480 2,483 49,400
2025/02/14 2,548 2,600 2,515 2,594 88,100
2025/02/13 2,707 2,750 2,683 2,693 16,700
2025/02/12 2,701 2,710 2,639 2,678 14,900
2025/02/10 2,630 2,691 2,604 2,682 11,000
2025/02/07 2,656 2,664 2,643 2,643 5,800
2025/02/06 2,632 2,660 2,626 2,632 7,900
2025/02/05 2,609 2,655 2,596 2,622 6,600
2025/02/04 2,603 2,620 2,591 2,617 8,700
2025/02/03 2,608 2,637 2,560 2,562 19,000
2025/01/31 2,680 2,680 2,600 2,616 10,500
2025/01/30 2,658 2,667 2,633 2,633 5,500
2025/01/29 2,670 2,688 2,653 2,653 7,000
2025/01/28 2,698 2,700 2,630 2,666 16,000
2025/01/27 2,798 2,798 2,705 2,707 13,600
2025/01/24 2,725 2,755 2,684 2,754 17,000
2025/01/23 2,735 2,765 2,681 2,681 16,500
2025/01/22 2,683 2,731 2,636 2,726 16,600
2025/01/21 2,665 2,686 2,638 2,683 11,200
2025/01/20 2,662 2,667 2,629 2,635 10,300
2025/01/17 2,638 2,672 2,628 2,655 14,200
2025/01/16 2,650 2,686 2,630 2,662 12,600
2025/01/15 2,661 2,680 2,631 2,639 11,300
2025/01/14 2,758 2,758 2,644 2,649 27,100
2025/01/10 2,779 2,796 2,758 2,758 13,200
2025/01/09 2,877 2,882 2,776 2,783 31,200
2025/01/08 2,759 2,878 2,759 2,854 49,600
2025/01/07 2,770 2,780 2,736 2,748 23,100
2025/01/06 2,820 2,840 2,720 2,720 34,300
2024/12/30 2,765 2,833 2,761 2,795 48,700
2024/12/27 2,648 2,765 2,630 2,765 35,200
2024/12/26 2,570 2,630 2,570 2,588 42,700
2024/12/25 2,543 2,577 2,514 2,552 35,200
2024/12/24 2,511 2,570 2,511 2,541 28,700
2024/12/23 2,453 2,512 2,427 2,511 57,100
2024/12/20 2,475 2,518 2,460 2,462 35,100
2024/12/19 2,531 2,532 2,475 2,476 45,100
2024/12/18 2,555 2,595 2,549 2,549 30,100
2024/12/17 2,567 2,585 2,543 2,550 20,400
2024/12/16 2,557 2,610 2,552 2,565 34,100
2024/12/13 2,554 2,640 2,545 2,550 27,300
2024/12/12 2,591 2,604 2,550 2,555 45,600
2024/12/11 2,640 2,640 2,591 2,591 29,000
2024/12/10 2,657 2,708 2,635 2,639 27,500
2024/12/09 2,607 2,700 2,598 2,623 32,400
2024/12/06 2,644 2,660 2,614 2,624 18,700
2024/12/05 2,647 2,708 2,631 2,641 20,100
2024/12/04 2,621 2,669 2,611 2,660 19,500
2024/12/03 2,610 2,674 2,610 2,625 20,000
2024/12/02 2,616 2,654 2,581 2,606 37,700
2024/11/29 2,657 2,685 2,633 2,653 9,600
2024/11/28 2,605 2,709 2,605 2,684 22,300
2024/11/27 2,627 2,657 2,601 2,617 31,900
2024/11/26 2,715 2,724 2,626 2,641 42,200
2024/11/25 2,726 2,749 2,710 2,722 26,300
2024/11/22 2,714 2,764 2,710 2,720 19,600
2024/11/21 2,708 2,744 2,680 2,731 18,500
2024/11/20 2,782 2,785 2,705 2,705 32,900
2024/11/19 2,800 2,828 2,787 2,788 11,000
2024/11/18 2,800 2,890 2,783 2,797 12,400
2024/11/15 2,830 2,858 2,799 2,822 13,500
2024/11/14 2,823 2,947 2,783 2,849 28,400
2024/11/13 2,839 2,917 2,839 2,856 26,700
2024/11/12 2,854 2,885 2,825 2,827 20,500
2024/11/11 2,924 2,930 2,841 2,850 28,000
2024/11/08 2,958 2,986 2,914 2,937 7,600
2024/11/07 2,995 3,010 2,957 2,970 16,700
2024/11/06 2,920 2,990 2,920 2,961 10,800
2024/11/05 2,882 2,937 2,882 2,920 11,300
2024/11/01 2,959 2,959 2,880 2,880 27,000
2024/10/31 3,005 3,020 2,980 2,995 7,100
2024/10/30 3,035 3,055 3,010 3,030 8,500
2024/10/29 3,035 3,055 3,010 3,055 5,300
2024/10/28 2,990 3,060 2,990 3,015 13,600
2024/10/25 2,963 3,040 2,923 2,996 19,800
2024/10/24 2,916 2,990 2,913 2,963 15,700
2024/10/23 2,935 2,980 2,915 2,937 12,300
2024/10/22 3,015 3,015 2,911 2,931 24,200
2024/10/21 3,030 3,050 3,000 3,010 15,000
2024/10/18 3,075 3,100 3,010 3,030 17,900
2024/10/17 3,065 3,075 3,000 3,005 17,900
2024/10/16 3,160 3,170 3,060 3,075 22,600
2024/10/15 3,175 3,200 3,120 3,175 18,000
2024/10/11 3,225 3,240 3,170 3,175 13,600
2024/10/10 3,260 3,320 3,225 3,225 6,600
2024/10/09 3,265 3,320 3,220 3,260 6,300
2024/10/08 3,380 3,380 3,220 3,265 14,800
2024/10/07 3,410 3,420 3,330 3,390 16,600
2024/10/04 3,350 3,420 3,350 3,410 7,200
2024/10/03 3,350 3,420 3,350 3,350 10,200
2024/10/02 3,405 3,405 3,305 3,305 9,200
2024/10/01 3,410 3,450 3,385 3,390 12,300
2024/09/30 3,355 3,420 3,310 3,350 18,000
2024/09/27 3,405 3,520 3,405 3,485 11,500
2024/09/26 3,425 3,505 3,390 3,450 12,500
2024/09/25 3,410 3,480 3,390 3,440 9,700
2024/09/24 3,460 3,510 3,415 3,415 11,100
2024/09/20 3,400 3,480 3,400 3,450 8,300
2024/09/19 3,410 3,410 3,335 3,350 10,700
2024/09/18 3,370 3,390 3,290 3,310 7,300
2024/09/17 3,260 3,390 3,255 3,275 12,200
2024/09/13 3,270 3,320 3,250 3,260 13,800
2024/09/12 3,200 3,295 3,185 3,215 10,500
2024/09/11 3,165 3,200 3,090 3,130 14,200
2024/09/10 3,205 3,240 3,155 3,185 9,200
2024/09/09 3,130 3,245 3,050 3,150 26,000
2024/09/06 3,245 3,265 3,160 3,200 22,500
2024/09/05 3,320 3,350 3,210 3,295 25,600
2024/09/04 3,480 3,480 3,310 3,310 26,800
2024/09/03 3,560 3,620 3,540 3,540 10,500
2024/09/02 3,700 3,700 3,535 3,535 12,000
2024/08/30 3,615 3,680 3,560 3,630 20,000
2024/08/29 3,490 3,525 3,490 3,500 10,600
2024/08/28 3,500 3,515 3,440 3,490 12,200
2024/08/27 3,530 3,530 3,460 3,500 8,700
2024/08/26 3,580 3,590 3,460 3,530 18,900
2024/08/23 3,635 3,650 3,580 3,595 8,600
2024/08/22 3,560 3,605 3,540 3,600 12,000
2024/08/21 3,530 3,560 3,480 3,530 10,500
2024/08/20 3,530 3,610 3,530 3,595 10,700
2024/08/19 3,615 3,615 3,505 3,520 14,900

このページの先頭へ